Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.24 | 22.91 | 22.24 | 22.47 | 1,856,782 | -0.01(-0.04%) |
Jan 30, 2023 | 21.75 | 22.64 | 21.17 | 22.48 | 1,639,229 | -0.46(-1.99%) |
Jan 27, 2023 | 21.92 | 22.97 | 21.55 | 22.93 | 1,494,505 | +1.01(+4.59%) |
Jan 26, 2023 | 21.88 | 22.06 | 21.33 | 21.93 | 1,362,998 | +0.48(+2.26%) |
Jan 25, 2023 | 20.57 | 21.46 | 20.56 | 21.44 | 533,407 | +0.61(+2.90%) |
Jan 24, 2023 | 20.48 | 20.88 | 20.42 | 20.84 | 619,549 | +0.01(+0.04%) |
Jan 23, 2023 | 21.14 | 21.41 | 20.51 | 20.83 | 698,858 | -0.10(-0.49%) |
Jan 20, 2023 | 20.67 | 21.14 | 20.26 | 20.93 | 2,278,609 | +0.82(+4.07%) |
Jan 19, 2023 | 20.63 | 20.76 | 19.87 | 20.11 | 1,482,632 | -0.22(-1.10%) |
Jan 18, 2023 | 21.05 | 21.23 | 20.21 | 20.34 | 1,366,229 | -0.61(-2.93%) |
Jan 17, 2023 | 21.03 | 21.23 | 20.49 | 20.95 | 984,138 | -0.41(-1.92%) |
Jan 13, 2023 | 20.88 | 21.76 | 20.76 | 21.36 | 1,995,420 | +0.84(+4.08%) |
Jan 12, 2023 | 21.13 | 21.15 | 20.23 | 20.52 | 1,339,136 | -0.88(-4.13%) |
Jan 11, 2023 | 21.15 | 21.57 | 21.08 | 21.41 | 1,285,966 | +0.01(+0.04%) |
Jan 10, 2023 | 22.10 | 22.12 | 21.14 | 21.40 | 2,255,050 | -0.47(-2.17%) |
Jan 09, 2023 | 22.35 | 22.79 | 21.63 | 21.87 | 2,980,163 | +0.47(+2.18%) |
Jan 06, 2023 | 21.46 | 21.52 | 21.00 | 21.41 | 1,557,524 | -0.06(-0.26%) |
Jan 05, 2023 | 21.16 | 21.71 | 20.88 | 21.46 | 1,676,949 | -0.24(-1.12%) |
Jan 04, 2023 | 20.44 | 21.76 | 20.25 | 21.70 | 2,123,409 | +2.24(+11.53%) |
Jan 03, 2023 | 19.11 | 19.87 | 19.03 | 19.46 | 1,487,946 | +0.50(+2.65%) |
Dec 30, 2022 | 18.19 | 18.98 | 18.11 | 18.96 | 1,176,263 | +0.02(+0.10%) |
Dec 29, 2022 | 18.28 | 18.99 | 18.08 | 18.94 | 685,637 | +0.74(+4.04%) |
Dec 28, 2022 | 18.72 | 18.81 | 18.02 | 18.20 | 1,601,970 | -0.62(-3.31%) |
Dec 27, 2022 | 17.96 | 18.90 | 17.93 | 18.83 | 2,247,012 | +0.89(+4.98%) |
Dec 23, 2022 | 18.03 | 18.38 | 17.71 | 17.93 | 1,691,464 | -0.11(-0.62%) |
Dec 22, 2022 | 18.14 | 18.44 | 17.80 | 18.04 | 2,087,077 | -0.11(-0.62%) |
Dec 21, 2022 | 16.95 | 18.16 | 16.69 | 18.16 | 1,925,716 | +1.28(+7.62%) |
Dec 20, 2022 | 16.12 | 16.90 | 15.98 | 16.87 | 1,061,594 | +0.15(+0.89%) |
Dec 19, 2022 | 16.67 | 16.81 | 16.34 | 16.72 | 1,657,079 | +0.22(+1.35%) |
Dec 16, 2022 | 16.76 | 17.11 | 16.42 | 16.50 | 1,572,348 | -0.06(-0.34%) |
Dec 15, 2022 | 16.76 | 17.45 | 16.50 | 16.56 | 1,935,789 | -0.25(-1.50%) |
Dec 14, 2022 | 16.46 | 16.93 | 16.33 | 16.81 | 1,559,764 | -0.12(-0.72%) |
Dec 13, 2022 | 16.93 | 17.17 | 16.64 | 16.93 | 1,986,383 | +0.61(+3.77%) |
Dec 12, 2022 | 16.11 | 16.47 | 15.70 | 16.31 | 1,594,513 | -0.40(-2.40%) |
Dec 09, 2022 | 16.29 | 16.83 | 15.30 | 16.71 | 6,692,630 | +0.42(+2.57%) |
Dec 08, 2022 | 16.01 | 16.88 | 15.63 | 16.29 | 3,749,244 | +0.76(+4.87%) |
Dec 07, 2022 | 15.65 | 15.69 | 14.68 | 15.54 | 2,628,062 | -0.80(-4.91%) |
Dec 06, 2022 | 15.95 | 16.75 | 15.52 | 16.34 | 3,333,417 | +0.66(+4.24%) |
Dec 05, 2022 | 16.50 | 16.70 | 15.53 | 15.68 | 4,727,406 | -0.05(-0.29%) |
Dec 02, 2022 | 14.47 | 15.83 | 14.32 | 15.72 | 4,368,302 | +1.05(+7.17%) |
Dec 01, 2022 | 14.49 | 14.76 | 13.74 | 14.67 | 1,620,425 | +0.19(+1.34%) |
Nov 30, 2022 | 13.93 | 14.50 | 13.65 | 14.48 | 2,632,245 | +1.04(+7.76%) |
Nov 29, 2022 | 12.99 | 13.54 | 12.90 | 13.43 | 1,749,110 | +1.05(+8.49%) |
Nov 28, 2022 | 12.27 | 12.51 | 12.09 | 12.38 | 1,075,668 | +0.18(+1.51%) |
Nov 25, 2022 | 12.12 | 12.31 | 11.90 | 12.20 | 601,003 | -0.42(-3.36%) |
Nov 23, 2022 | 12.34 | 13.09 | 12.23 | 12.62 | 1,451,871 | +0.50(+4.11%) |
Nov 22, 2022 | 12.28 | 12.50 | 11.95 | 12.12 | 1,189,707 | -0.23(-1.87%) |
Nov 21, 2022 | 12.71 | 12.89 | 12.33 | 12.35 | 1,030,626 | -0.56(-4.36%) |
Nov 18, 2022 | 14.10 | 14.12 | 12.84 | 12.92 | 1,326,895 | -1.24(-8.74%) |
Nov 17, 2022 | 13.15 | 14.31 | 13.04 | 14.15 | 1,545,715 | +0.43(+3.16%) |
Nov 16, 2022 | 14.66 | 14.74 | 13.42 | 13.72 | 1,427,905 | -1.41(-9.33%) |
Nov 15, 2022 | 14.49 | 15.93 | 14.40 | 15.13 | 2,797,983 | +1.07(+7.61%) |
Nov 14, 2022 | 13.75 | 14.32 | 13.41 | 14.06 | 3,110,039 | +0.61(+4.53%) |
Nov 11, 2022 | 13.01 | 14.74 | 12.69 | 13.45 | 2,084,987 | +0.90(+7.21%) |
Nov 10, 2022 | 12.23 | 12.68 | 11.77 | 12.55 | 1,164,426 | +1.13(+9.85%) |
Nov 09, 2022 | 11.18 | 11.89 | 11.14 | 11.42 | 1,887,310 | -0.24(-2.06%) |
Nov 08, 2022 | 11.44 | 11.89 | 11.03 | 11.66 | 867,314 | +0.00(+0.00%) |
Nov 07, 2022 | 11.69 | 11.83 | 10.92 | 11.66 | 1,050,129 | +0.10(+0.88%) |
Nov 04, 2022 | 10.51 | 11.66 | 10.24 | 11.56 | 2,228,023 | +1.85(+19.11%) |
Nov 03, 2022 | 9.356 | 9.983 | 9.236 | 9.707 | 1,008,220 | +0.08(+0.86%) |
Nov 02, 2022 | 10.31 | 10.31 | 9.550 | 9.623 | 1,271,073 | -0.61(-5.95%) |